Singapore markets open in 8 hours 31 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,056.34 -14.21 (-0.28%) Dow
38,390.09 -113.60 (-0.30%) Nasdaq
15,666.63 -30.01 (-0.19%) Bitcoin USD
64,366.88 -2,211.26 (-3.32%) CMC Crypto 200
1,400.24 -23.86 (-1.68%)
Bank OZK (OZK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240426C00039000 | 2024-04-17 12:48PM EDT | 39.00 | 3.20 | 4.90 | 7.10 | 0.00 | - | 1 | 1 | 96.09% |
| OZK240426C00040000 | 2024-04-18 10:25AM EDT | 40.00 | 3.40 | 5.00 | 6.90 | 0.00 | - | - | 1 | 188.48% |
| OZK240426C00041000 | 2024-04-19 12:40PM EDT | 41.00 | 3.45 | 4.50 | 5.80 | 0.00 | - | 4 | 14 | 83.98% |
| OZK240426C00042000 | 2024-04-19 12:19PM EDT | 42.00 | 2.65 | 3.70 | 5.90 | 0.00 | - | 1 | 51 | 138.28% |
| OZK240426C00043000 | 2024-04-22 2:48PM EDT | 43.00 | 2.46 | 2.30 | 3.60 | 0.00 | - | 3 | 48 | 101.56% |
| OZK240426C00044000 | 2024-04-23 9:34AM EDT | 44.00 | 1.35 | 1.85 | 2.05 | 0.00 | - | 1 | 278 | 0.00% |
| OZK240426C00045000 | 2024-04-23 12:28PM EDT | 45.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 7 | 218 | 25.78% |
| OZK240426C00046000 | 2024-04-24 12:06PM EDT | 46.00 | 0.40 | 0.35 | 0.50 | -0.20 | -33.33% | 44 | 826 | 28.22% |
| OZK240426C00047000 | 2024-04-23 1:14PM EDT | 47.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 12 | 177 | 28.52% |
| OZK240426C00048000 | 2024-04-24 9:57AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 56 | 32.42% |
| OZK240426C00049000 | 2024-04-08 1:53PM EDT | 49.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 44.14% |
| OZK240426C00050000 | 2024-03-20 2:58PM EDT | 50.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 60.16% |
| OZK240426C00051000 | 2024-04-02 3:45PM EDT | 51.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 2 | 57.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OZK240426P00033000 | 2024-03-20 10:35AM EDT | 33.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | - | 1 | 316.80% |
| OZK240426P00035000 | 2024-04-18 1:59PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 32 | 231.45% |
| OZK240426P00036000 | 2024-04-18 9:30AM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 125.00% |
| OZK240426P00037000 | 2024-04-24 10:11AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 8 | 113.28% |
| OZK240426P00038000 | 2024-04-18 9:46AM EDT | 38.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 267 | 101.56% |
| OZK240426P00039000 | 2024-04-19 2:03PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 169 | 89.06% |
| OZK240426P00040000 | 2024-04-24 11:00AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 125 | 77.34% |
| OZK240426P00041000 | 2024-04-24 11:02AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 98 | 65.63% |
| OZK240426P00042000 | 2024-04-22 11:05AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 53.91% |
| OZK240426P00043000 | 2024-04-23 12:51PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 685 | 48.44% |
| OZK240426P00044000 | 2024-04-23 9:33AM EDT | 44.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 124 | 35.55% |
| OZK240426P00045000 | 2024-04-23 1:39PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 76 | 593 | 31.25% |
| OZK240426P00046000 | 2024-04-19 10:19AM EDT | 46.00 | 1.70 | 0.40 | 0.50 | 0.00 | - | 6 | 6 | 31.84% |
| OZK240426P00047000 | 2024-04-02 11:10AM EDT | 47.00 | 3.39 | 1.05 | 1.55 | 0.00 | - | 1 | 1 | 60.16% |
© 2024 Yahoo. All rights reserved.